Market [unlinked] / USD
Identifier on Kraken: EULUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
2.9110 USD |
13,762.4180 |
2.9640 USD |
2.6780 USD |
3.3290 USD |
3.1110 USD |
| 2024-10-01 |
2.9410 USD |
14,163.4117 |
3.1190 USD |
2.0000 USD |
3.1530 USD |
2.8500 USD |
| 2024-09-30 |
3.1100 USD |
15,294.9887 |
3.3070 USD |
2.9420 USD |
3.3480 USD |
3.1050 USD |
| 2024-09-29 |
3.3280 USD |
5,365.9450 |
3.4950 USD |
2.9610 USD |
3.5150 USD |
3.3390 USD |
| 2024-09-28 |
3.5690 USD |
8,123.8054 |
3.6970 USD |
3.4450 USD |
3.7650 USD |
3.5050 USD |
| 2024-09-27 |
3.7730 USD |
10,990.9607 |
3.9690 USD |
3.4450 USD |
4.0820 USD |
3.7010 USD |
| 2024-09-26 |
4.1180 USD |
6,995.2061 |
4.2880 USD |
3.9560 USD |
4.4010 USD |
3.9690 USD |
| 2024-09-25 |
4.2970 USD |
4,245.1580 |
4.7230 USD |
4.0690 USD |
4.7660 USD |
4.2880 USD |
| 2024-09-24 |
4.6570 USD |
215.4914 |
4.7580 USD |
4.6450 USD |
4.7580 USD |
4.7190 USD |
| 2024-09-23 |
4.7190 USD |
2,822.3715 |
4.7590 USD |
4.4820 USD |
4.9720 USD |
4.8220 USD |
| 2024-09-22 |
4.7010 USD |
106.8675 |
4.6570 USD |
4.6390 USD |
4.7620 USD |
4.7400 USD |
| 2024-09-21 |
4.6060 USD |
15.2314 |
4.5970 USD |
4.5950 USD |
4.6350 USD |
4.6140 USD |
| 2024-09-20 |
4.5250 USD |
208.3408 |
4.4670 USD |
4.4210 USD |
4.6030 USD |
4.5880 USD |
| 2024-09-19 |
4.4810 USD |
509.8609 |
4.3600 USD |
4.3590 USD |
4.5300 USD |
4.4460 USD |
| 2024-09-18 |
4.1840 USD |
944.6925 |
4.2940 USD |
4.0650 USD |
4.3090 USD |
4.2570 USD |
| 2024-09-17 |
4.2850 USD |
52.1503 |
4.1810 USD |
4.1810 USD |
4.3930 USD |
4.3930 USD |
| 2024-09-16 |
4.2530 USD |
306.7306 |
4.3430 USD |
4.1810 USD |
4.6930 USD |
4.2000 USD |
| 2024-09-15 |
4.4200 USD |
49.0307 |
4.3870 USD |
4.3620 USD |
4.4400 USD |
4.3620 USD |
| 2024-09-14 |
4.4310 USD |
146.9599 |
4.4900 USD |
4.4020 USD |
4.5440 USD |
4.4400 USD |
| 2024-09-13 |
4.4410 USD |
124.9299 |
4.3830 USD |
4.3410 USD |
4.5000 USD |
4.5000 USD |
| 2024-09-12 |
4.4060 USD |
1,607.3956 |
4.3600 USD |
4.3400 USD |
4.5510 USD |
4.3630 USD |
| 2024-09-11 |
4.3620 USD |
481.8138 |
4.4070 USD |
4.3300 USD |
4.4370 USD |
4.3750 USD |
| 2024-09-10 |
4.4010 USD |
10.6224 |
4.3780 USD |
4.3780 USD |
4.4160 USD |
4.4160 USD |
| 2024-09-09 |
4.3540 USD |
1,154.7454 |
4.3000 USD |
4.2520 USD |
4.4170 USD |
4.3970 USD |
| 2024-09-08 |
4.2880 USD |
138.0674 |
4.2330 USD |
4.2280 USD |
4.3100 USD |
4.2500 USD |
| 2024-09-07 |
4.2830 USD |
68.8672 |
4.3030 USD |
4.2750 USD |
4.3070 USD |
4.2750 USD |
| 2024-09-06 |
4.6340 USD |
621.5104 |
4.8350 USD |
4.3190 USD |
4.8450 USD |
4.3930 USD |
| 2024-09-05 |
5.0870 USD |
808.3703 |
5.1490 USD |
4.8960 USD |
5.1490 USD |
4.8970 USD |
| 2024-09-04 |
5.0570 USD |
3,914.8306 |
5.0610 USD |
4.8000 USD |
5.3020 USD |
5.2040 USD |
| 2024-09-03 |
5.2890 USD |
1,200.3750 |
5.2100 USD |
5.1390 USD |
5.3820 USD |
5.1790 USD |
| 2024-09-02 |
5.1460 USD |
749.7574 |
5.0690 USD |
5.0690 USD |
5.2100 USD |
5.2080 USD |
| 2024-09-01 |
5.2030 USD |
429.5501 |
5.2360 USD |
5.1330 USD |
5.2500 USD |
5.1850 USD |
| 2024-08-31 |
5.2860 USD |
74.4319 |
5.3130 USD |
5.2240 USD |
5.3160 USD |
5.2330 USD |
| 2024-08-30 |
5.3390 USD |
15.9704 |
5.4100 USD |
5.2480 USD |
5.4270 USD |
5.2480 USD |
| 2024-08-29 |
5.4790 USD |
69.7920 |
5.4780 USD |
5.4450 USD |
5.5410 USD |
5.4520 USD |
| 2024-08-28 |
5.5760 USD |
1,040.9243 |
5.4080 USD |
5.2670 USD |
6.2230 USD |
5.4880 USD |
| 2024-08-27 |
5.7090 USD |
1,801.1106 |
5.7180 USD |
5.6070 USD |
5.9140 USD |
5.7140 USD |
| 2024-08-26 |
5.8370 USD |
544.6608 |
5.7340 USD |
5.7330 USD |
6.0000 USD |
5.8160 USD |
| 2024-08-25 |
5.8780 USD |
85.1836 |
5.7150 USD |
5.7150 USD |
5.9500 USD |
5.9200 USD |
| 2024-08-24 |
5.8620 USD |
134.7306 |
5.8900 USD |
5.7430 USD |
5.9470 USD |
5.8180 USD |
| 2024-08-23 |
5.7320 USD |
2,959.1129 |
5.7290 USD |
5.5900 USD |
5.9410 USD |
5.7680 USD |
| 2024-08-22 |
5.6100 USD |
2,202.6553 |
5.5860 USD |
5.4960 USD |
5.8000 USD |
5.6270 USD |
| 2024-08-21 |
5.6330 USD |
1,406.7669 |
5.5920 USD |
5.3220 USD |
5.7000 USD |
5.5400 USD |
| 2024-08-20 |
5.4920 USD |
104.0516 |
5.4370 USD |
5.3790 USD |
5.5960 USD |
5.5570 USD |
| 2024-08-19 |
5.3480 USD |
198.3155 |
5.4050 USD |
5.1130 USD |
5.5960 USD |
5.5960 USD |
| 2024-08-18 |
5.4370 USD |
168.1934 |
5.5340 USD |
5.1120 USD |
5.5690 USD |
5.4050 USD |
| 2024-08-17 |
5.3640 USD |
744.3671 |
5.1670 USD |
5.1670 USD |
5.5360 USD |
5.5050 USD |
| 2024-08-16 |
5.1370 USD |
747.6066 |
4.9390 USD |
4.8790 USD |
5.3700 USD |
5.1520 USD |
| 2024-08-15 |
5.2290 USD |
830.0510 |
5.2190 USD |
4.8140 USD |
5.5350 USD |
4.8140 USD |
| 2024-08-14 |
5.3080 USD |
9,368.0686 |
4.9950 USD |
4.6720 USD |
5.8070 USD |
5.3090 USD |